Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	18.08	18.39	17.72	17.94	2,505,080	+0.19(+1.07%)
Aug 30, 2021	18.00	18.03	17.56	17.75	1,727,695	-0.35(-1.93%)
Aug 27, 2021	17.82	18.23	17.80	18.10	2,049,056	+0.49(+2.78%)
Aug 26, 2021	17.95	18.17	17.53	17.61	3,525,610	-0.28(-1.57%)
Aug 25, 2021	17.07	17.97	16.90	17.89	4,225,442	+0.65(+3.77%)
Aug 24, 2021	16.62	17.27	16.54	17.24	5,311,842	+1.57(+10.02%)
Aug 23, 2021	14.84	15.71	14.81	15.67	2,465,229	+0.97(+6.60%)
Aug 20, 2021	14.21	14.81	14.01	14.70	1,953,782	+0.25(+1.73%)
Aug 19, 2021	13.87	14.54	13.82	14.45	2,339,362	+0.39(+2.77%)
Aug 18, 2021	13.83	14.52	13.63	14.06	4,572,545	+0.28(+2.03%)
Aug 17, 2021	13.90	14.34	13.46	13.78	2,944,924	-0.94(-6.39%)
Aug 16, 2021	15.25	15.36	14.65	14.72	2,375,429	-1.03(-6.54%)
Aug 13, 2021	15.49	15.92	15.31	15.75	4,043,452	+1.07(+7.29%)
Aug 12, 2021	15.25	15.31	14.68	14.68	1,542,145	-0.61(-3.99%)
Aug 11, 2021	14.94	15.30	14.72	15.29	1,217,936	+0.29(+1.93%)
Aug 10, 2021	14.85	15.23	14.50	15.00	1,589,005	+0.58(+4.02%)
Aug 09, 2021	14.47	14.62	14.12	14.42	1,255,869	-0.21(-1.44%)
Aug 06, 2021	14.63	14.77	14.42	14.63	947,508	+0.32(+2.24%)
Aug 05, 2021	14.34	14.70	14.16	14.31	1,633,809	+0.15(+1.06%)
Aug 04, 2021	14.34	14.46	13.92	14.16	1,780,663	-0.45(-3.08%)
Aug 03, 2021	14.26	14.64	13.58	14.61	2,702,311	+0.01(+0.07%)